Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Archrock Inc
(NY:
AROC
)
19.79
+0.26 (+1.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
7.738
7.767
7.638
7.705
948,897
+0.01(+0.11%)
May 27, 2021
7.654
7.721
7.579
7.696
1,937,054
+0.13(+1.66%)
May 26, 2021
7.512
7.659
7.453
7.571
955,517
+0.07(+0.89%)
May 25, 2021
7.797
7.797
7.504
7.504
964,762
-0.32(-4.07%)
May 24, 2021
7.939
7.939
7.759
7.822
714,122
-0.05(-0.64%)
May 21, 2021
7.822
7.927
7.780
7.872
809,809
+0.16(+2.06%)
May 20, 2021
7.646
7.755
7.437
7.713
1,592,416
+0.03(+0.33%)
May 19, 2021
7.788
7.871
7.512
7.688
1,129,603
-0.32(-3.97%)
May 18, 2021
8.082
8.149
7.998
8.006
1,058,961
-0.08(-1.04%)
May 17, 2021
7.847
8.098
7.830
8.090
1,076,730
+0.20(+2.55%)
May 14, 2021
7.822
7.922
7.772
7.889
583,141
+0.17(+2.17%)
May 13, 2021
7.705
7.897
7.571
7.721
788,394
-0.02(-0.22%)
May 12, 2021
7.872
8.056
7.696
7.738
1,003,837
-0.11(-1.39%)
May 11, 2021
7.763
7.906
7.696
7.847
1,382,161
-0.09(-1.16%)
May 10, 2021
8.123
8.182
7.939
7.939
1,075,951
-0.18(-2.27%)
May 07, 2021
7.839
8.123
7.797
8.123
995,412
+0.16(+2.05%)
May 06, 2021
8.067
8.067
7.849
7.960
1,083,359
-0.10(-1.23%)
May 05, 2021
7.935
8.067
7.787
8.059
927,087
+0.31(+3.94%)
May 04, 2021
7.836
7.894
7.729
7.754
867,709
-0.03(-0.42%)
May 03, 2021
7.680
7.853
7.597
7.787
1,373,711
+0.08(+1.07%)
Apr 30, 2021
7.828
8.034
7.655
7.704
1,177,867
-0.31(-3.81%)
Apr 29, 2021
8.117
8.208
7.919
8.010
787,476
-0.05(-0.61%)
Apr 28, 2021
7.803
8.092
7.779
8.059
679,600
+0.31(+4.05%)
Apr 27, 2021
7.762
7.820
7.564
7.746
1,363,139
-0.03(-0.42%)
Apr 26, 2021
7.647
7.869
7.647
7.779
1,354,032
+0.19(+2.50%)
Apr 23, 2021
7.597
7.737
7.515
7.589
882,188
+0.01(+0.11%)
Apr 22, 2021
7.655
7.684
7.506
7.581
759,564
-0.07(-0.86%)
Apr 21, 2021
7.391
7.655
7.317
7.647
741,823
+0.16(+2.20%)
Apr 20, 2021
7.721
7.721
7.391
7.482
979,790
-0.31(-3.92%)
Apr 19, 2021
7.762
7.828
7.688
7.787
844,222
+0.03(+0.43%)
Apr 16, 2021
7.878
7.944
7.713
7.754
629,666
-0.06(-0.74%)
Apr 15, 2021
7.927
7.952
7.704
7.812
991,604
-0.09(-1.15%)
Apr 14, 2021
7.680
8.047
7.680
7.902
1,195,255
+0.26(+3.34%)
Apr 13, 2021
7.671
7.697
7.527
7.647
1,092,758
-0.07(-0.96%)
Apr 12, 2021
7.795
7.853
7.680
7.721
730,646
-0.02(-0.32%)
Apr 09, 2021
7.828
7.836
7.717
7.746
756,230
-0.10(-1.26%)
Apr 08, 2021
7.812
7.845
7.647
7.845
1,077,975
+0.01(+0.11%)
Apr 07, 2021
7.927
7.960
7.820
7.836
811,980
-0.07(-0.84%)
Apr 06, 2021
8.043
8.282
7.882
7.902
1,127,586
-0.14(-1.74%)
Apr 05, 2021
8.084
8.084
7.886
8.043
1,249,280
-0.02(-0.31%)
Apr 01, 2021
7.952
8.067
7.828
8.067
952,986
+0.24(+3.06%)
Mar 31, 2021
7.762
7.869
7.614
7.828
1,755,472
+0.07(+0.85%)
Mar 30, 2021
7.704
7.919
7.696
7.762
888,982
-0.03(-0.42%)
Mar 29, 2021
7.977
8.079
7.721
7.795
1,469,558
-0.31(-3.87%)
Mar 26, 2021
8.026
8.125
7.894
8.109
1,079,550
+0.21(+2.61%)
Mar 25, 2021
7.704
7.931
7.498
7.902
1,138,836
+0.10(+1.27%)
Mar 24, 2021
7.911
8.216
7.795
7.803
1,406,465
+0.03(+0.42%)
Mar 23, 2021
7.845
7.935
7.696
7.770
1,779,250
-0.25(-3.09%)
Mar 22, 2021
8.166
8.232
7.935
8.018
781,217
-0.18(-2.21%)
Mar 19, 2021
8.084
8.373
7.906
8.199
3,245,318
+0.12(+1.53%)
Mar 18, 2021
8.331
8.455
8.014
8.076
1,270,849
-0.27(-3.26%)
Mar 17, 2021
8.274
8.447
8.265
8.348
1,046,716
-0.05(-0.59%)
Mar 16, 2021
8.472
8.513
8.261
8.397
1,487,329
-0.13(-1.55%)
Mar 15, 2021
8.546
8.653
8.456
8.529
1,135,329
-0.11(-1.24%)
Mar 12, 2021
8.694
8.756
8.513
8.636
1,040,756
-0.04(-0.48%)
Mar 11, 2021
8.727
8.727
8.547
8.678
1,237,323
+0.02(+0.29%)
Mar 10, 2021
8.430
8.726
8.397
8.653
2,061,667
+0.21(+2.54%)
Mar 09, 2021
8.678
8.711
8.422
8.439
1,535,913
-0.23(-2.66%)
Mar 08, 2021
8.843
8.867
8.496
8.669
2,003,338
-0.16(-1.78%)
Mar 05, 2021
8.851
8.900
8.480
8.826
1,692,366
+0.20(+2.29%)
Mar 04, 2021
8.571
8.900
8.307
8.628
2,040,626
+0.04(+0.48%)
Mar 03, 2021
8.793
8.892
8.554
8.587
1,483,208
-0.01(-0.10%)
Mar 02, 2021
8.793
8.876
8.562
8.595
1,033,857
-0.21(-2.34%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.